Caterpillar Inc. (BMV:CAT)
Mexico
· Delayed Price · Currency is MXN 12,510
-524 (-4.02%)
At close: Mar 5, 2026
Caterpillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12,855.00 | 12,855.00 | 12,855.00 | 12,855.00 | - | -1.37% | - |
| Mar 4, 2026 | 13,006.00 | 13,034.00 | 13,006.00 | 13,034.00 | 13,034.00 | 1.23% | 43 |
| Mar 2, 2026 | 12,875.00 | 12,875.00 | 12,875.00 | 12,875.00 | 12,875.00 | 0.89% | 31 |
| Feb 27, 2026 | 12,761.00 | 12,761.00 | 12,761.00 | 12,761.00 | 12,761.00 | -0.93% | 53 |
| Feb 26, 2026 | 12,880.64 | 12,880.64 | 12,880.64 | 12,880.64 | 12,880.64 | -2.64% | 17 |
| Feb 25, 2026 | 13,516.80 | 13,516.80 | 13,230.00 | 13,230.00 | 13,230.00 | 0.23% | 15 |
| Feb 24, 2026 | 13,218.00 | 13,218.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.84% | 50 |
| Feb 23, 2026 | 13,070.00 | 13,090.00 | 13,070.00 | 13,090.00 | 13,090.00 | 0.85% | 30 |
| Feb 20, 2026 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | -0.54% | 19 |
| Feb 19, 2026 | 13,105.00 | 13,105.00 | 13,001.00 | 13,050.00 | 13,050.00 | -0.76% | 75 |
| Feb 18, 2026 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | - | 23 |
| Feb 17, 2026 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.94% | 395 |
| Feb 13, 2026 | 13,380.00 | 13,380.00 | 13,275.00 | 13,275.00 | 13,275.00 | 0.57% | 73 |
| Feb 12, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.60% | 815 |
| Feb 11, 2026 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 4.37% | 26 |
| Feb 10, 2026 | 12,752.55 | 12,752.55 | 12,650.00 | 12,724.45 | 12,724.45 | 2.04% | 2,835 |
| Feb 6, 2026 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 5.51% | 16 |
| Feb 5, 2026 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | 11,819.00 | -1.42% | 216 |
| Feb 4, 2026 | 11,859.00 | 11,989.00 | 11,859.00 | 11,989.00 | 11,989.00 | -0.75% | 59 |
| Feb 3, 2026 | 12,080.00 | 12,080.00 | 12,079.99 | 12,079.99 | 12,079.99 | 5.78% | 80 |
| Jan 30, 2026 | 11,424.52 | 11,424.52 | 11,420.13 | 11,420.13 | 11,420.13 | 0.05% | 27 |
| Jan 29, 2026 | 11,414.61 | 11,414.61 | 11,414.61 | 11,414.61 | 11,414.61 | 2.52% | 24 |
| Jan 28, 2026 | 11,075.00 | 11,133.70 | 11,075.00 | 11,133.70 | 11,133.70 | 0.95% | 696 |
| Jan 27, 2026 | 11,029.99 | 11,029.99 | 11,028.99 | 11,028.99 | 11,028.99 | 0.72% | 29 |
| Jan 23, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.93% | 64 |
| Jan 22, 2026 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | -1.05% | 15 |
| Jan 16, 2026 | 11,437.16 | 11,437.16 | 11,380.00 | 11,400.00 | 11,373.42 | 0.35% | 138 |
| Jan 14, 2026 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,333.51 | 0.18% | 918 |
| Jan 13, 2026 | 11,410.00 | 11,410.00 | 11,333.99 | 11,340.00 | 11,313.56 | 0.71% | 44 |
| Jan 12, 2026 | 11,222.40 | 11,280.70 | 11,222.40 | 11,260.00 | 11,233.75 | 1.21% | 58 |
| Jan 9, 2026 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 11,099.06 | 3.77% | 55 |
| Jan 7, 2026 | 10,920.00 | 10,920.00 | 10,720.99 | 10,720.99 | 10,695.99 | -4.58% | 86 |
| Jan 6, 2026 | 11,090.00 | 11,235.00 | 11,090.00 | 11,235.00 | 11,208.81 | 1.54% | 40 |
| Jan 5, 2026 | 11,080.00 | 11,080.00 | 11,065.00 | 11,065.00 | 11,039.20 | 3.19% | 56 |
| Jan 2, 2026 | 10,723.00 | 10,723.00 | 10,723.00 | 10,723.00 | 10,698.00 | 3.70% | 8 |
| Dec 30, 2025 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,315.89 | 0.10% | 17 |
| Dec 29, 2025 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 10,305.92 | -0.94% | 12 |
| Dec 26, 2025 | 10,415.00 | 10,435.00 | 10,415.00 | 10,428.00 | 10,403.69 | -0.38% | 153 |
| Dec 23, 2025 | 10,517.50 | 10,517.50 | 10,467.35 | 10,467.35 | 10,442.95 | 0.32% | 158 |
| Dec 22, 2025 | 10,476.00 | 10,476.00 | 10,434.10 | 10,434.10 | 10,409.77 | 2.30% | 444 |
| Dec 18, 2025 | 10,189.00 | 10,200.00 | 10,189.00 | 10,200.00 | 10,176.22 | 0.76% | 31 |
| Dec 17, 2025 | 10,333.39 | 10,333.39 | 10,123.00 | 10,123.00 | 10,099.40 | -4.32% | 782 |
| Dec 16, 2025 | 10,635.00 | 10,635.00 | 10,580.00 | 10,580.00 | 10,555.33 | -6.29% | 60 |
| Dec 11, 2025 | 11,100.00 | 11,290.00 | 11,100.00 | 11,289.99 | 11,263.67 | 2.38% | 557 |
| Dec 10, 2025 | 11,027.00 | 11,027.00 | 11,027.00 | 11,027.00 | 11,001.29 | 0.03% | 930 |
| Dec 8, 2025 | 11,024.09 | 11,024.09 | 11,024.09 | 11,024.09 | 10,998.39 | 0.69% | 24 |
| Dec 5, 2025 | 10,930.00 | 10,985.00 | 10,930.00 | 10,948.55 | 10,923.02 | 0.21% | 485 |
| Dec 4, 2025 | 10,926.05 | 10,926.05 | 10,926.05 | 10,926.05 | 10,900.58 | 2.74% | 152 |
| Dec 3, 2025 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 10,610.20 | 1.29% | 25 |
| Dec 2, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,475.52 | -0.10% | 10 |
| Dec 1, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,485.50 | - | 17 |
| Nov 26, 2025 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 10,485.50 | 1.95% | 15 |
| Nov 25, 2025 | 10,308.00 | 10,309.00 | 10,308.00 | 10,309.00 | 10,284.96 | -1.13% | 1,705 |
| Nov 24, 2025 | 10,427.00 | 10,427.00 | 10,427.00 | 10,427.00 | 10,402.69 | 4.27% | 254 |
| Nov 20, 2025 | 10,370.00 | 10,370.00 | 9,999.60 | 9,999.60 | 9,976.29 | -1.41% | 76 |
| Nov 19, 2025 | 10,142.41 | 10,142.41 | 10,142.41 | 10,142.41 | 10,118.76 | 1.73% | 15 |
| Nov 18, 2025 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,946.76 | -1.49% | 27 |
| Nov 14, 2025 | 10,121.00 | 10,121.00 | 10,121.00 | 10,121.00 | 10,097.40 | -0.48% | 71 |
| Nov 13, 2025 | 10,170.29 | 10,170.29 | 10,170.29 | 10,170.29 | 10,146.58 | -3.83% | 712 |
| Nov 12, 2025 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 10,550.34 | 0.62% | 28 |
| Nov 11, 2025 | 10,080.01 | 10,509.99 | 10,080.01 | 10,509.99 | 10,485.49 | 0.07% | 799 |
| Nov 10, 2025 | 10,500.00 | 10,502.62 | 10,500.00 | 10,502.62 | 10,478.13 | - | 27 |
| Nov 7, 2025 | 10,502.79 | 10,502.79 | 10,502.79 | 10,502.79 | 10,478.30 | -1.08% | 25 |
| Nov 6, 2025 | 10,550.00 | 10,617.00 | 10,550.00 | 10,617.00 | 10,592.25 | 4.09% | 48 |
| Nov 4, 2025 | 10,212.41 | 10,292.00 | 10,200.15 | 10,200.15 | 10,176.37 | -3.45% | 51 |
| Nov 3, 2025 | 10,600.00 | 10,600.00 | 10,565.01 | 10,565.01 | 10,540.38 | -2.10% | 4,728 |
| Oct 30, 2025 | 10,600.00 | 10,855.00 | 10,600.00 | 10,791.80 | 10,766.64 | -0.69% | 102 |
| Oct 29, 2025 | 10,560.00 | 11,046.17 | 10,560.00 | 10,867.00 | 10,841.66 | 12.01% | 9,557 |
| Oct 28, 2025 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 9,679.38 | 0.49% | 131 |
| Oct 27, 2025 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 9,632.49 | -0.26% | 33 |
| Oct 24, 2025 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,657.43 | 1.79% | 10 |
| Oct 23, 2025 | 9,502.00 | 9,510.00 | 9,502.00 | 9,510.00 | 9,487.83 | 0.94% | 19 |
| Oct 22, 2025 | 9,465.00 | 9,465.00 | 9,421.00 | 9,421.00 | 9,399.04 | -2.88% | 90 |
| Oct 21, 2025 | 9,775.00 | 9,775.00 | 9,700.00 | 9,700.00 | 9,677.38 | -0.79% | 540 |
| Oct 20, 2025 | 9,777.26 | 9,777.26 | 9,777.26 | 9,777.26 | 9,754.46 | 0.59% | 13 |
| Oct 17, 2025 | 10,214.39 | 10,214.39 | 9,720.00 | 9,720.00 | 9,669.53 | -1.66% | 162 |
| Oct 16, 2025 | 9,704.71 | 9,884.29 | 9,704.71 | 9,884.29 | 9,832.97 | 1.38% | 586 |
| Oct 15, 2025 | 9,900.00 | 10,074.89 | 9,750.00 | 9,750.00 | 9,699.38 | 2.11% | 651 |
| Oct 14, 2025 | 9,548.81 | 9,548.81 | 9,548.81 | 9,548.81 | 9,499.23 | 2.97% | 66 |
| Oct 10, 2025 | 9,350.00 | 9,350.00 | 9,213.00 | 9,273.65 | 9,225.50 | 0.59% | 67 |
| Oct 9, 2025 | 9,200.00 | 9,219.00 | 9,200.00 | 9,219.00 | 9,171.14 | 2.78% | 295 |
| Oct 7, 2025 | 9,087.49 | 9,087.49 | 8,970.00 | 8,970.00 | 8,923.43 | -1.63% | 52 |
| Oct 6, 2025 | 9,118.00 | 9,119.00 | 9,118.00 | 9,119.00 | 9,071.66 | -1.22% | 73 |
| Oct 3, 2025 | 9,208.00 | 9,232.00 | 9,208.00 | 9,232.00 | 9,184.07 | 4.49% | 68 |
| Oct 1, 2025 | 8,860.00 | 8,860.00 | 8,835.00 | 8,835.00 | 8,789.13 | 2.02% | 159 |
| Sep 30, 2025 | 8,550.00 | 8,660.00 | 8,550.00 | 8,660.00 | 8,615.04 | 1.29% | 68 |
| Sep 29, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,505.61 | -1.38% | 31 |
| Sep 24, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,624.99 | -1.41% | 13 |
| Sep 23, 2025 | 8,840.00 | 8,840.00 | 8,794.00 | 8,794.00 | 8,748.34 | 1.61% | 97 |
| Sep 22, 2025 | 8,565.00 | 8,655.00 | 8,522.17 | 8,655.00 | 8,610.06 | 1.07% | 28 |
| Sep 19, 2025 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 8,518.54 | 0.47% | 8 |
| Sep 18, 2025 | 8,446.00 | 8,522.80 | 8,446.00 | 8,522.80 | 8,478.55 | 3.51% | 69 |
| Sep 17, 2025 | 8,209.00 | 8,234.00 | 8,190.00 | 8,234.00 | 8,191.25 | 3.05% | 40 |
| Sep 15, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,948.52 | 0.35% | 6 |
| Sep 11, 2025 | 7,995.00 | 7,995.00 | 7,962.00 | 7,962.00 | 7,920.66 | 1.56% | 37 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,840.00 | 7,840.00 | 7,799.30 | -0.25% | 68 |